CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019134.19136.63133.40136.55136.551,007,000
Nov 14, 2019134.81135.25132.55132.82132.821,054,000
Nov 13, 2019133.25135.57133.13135.48135.48918,200
Nov 12, 2019133.77134.45132.25133.82133.82955,500
Nov 11, 2019132.98134.53132.60134.11134.11819,100
Nov 08, 2019132.48134.10132.01133.52133.52725,900
Nov 07, 2019132.81134.04132.41132.93132.931,009,400
Nov 06, 2019135.20135.60132.35132.96132.961,284,900
Nov 05, 2019131.99136.31131.59135.81135.811,201,400
Nov 04, 2019132.34133.44131.41131.80131.801,290,200
Nov 01, 2019128.96131.40128.47131.20131.201,063,400
Oct 31, 2019131.50132.35127.42127.91127.911,670,600
Oct 30, 2019126.15127.51124.91127.38127.381,030,400
Oct 29, 2019125.12127.25125.11126.18126.18919,800
Oct 28, 2019126.08127.01125.65125.99125.991,103,300
Oct 25, 2019123.85125.06123.54124.86124.86751,800
Oct 24, 2019124.03124.51122.94124.45124.45773,400
Oct 23, 2019122.10123.26121.75123.04123.04837,300
Oct 22, 2019124.89124.98122.21122.41122.41812,400
Oct 21, 2019124.36125.22123.93124.06124.06727,700
Oct 18, 2019124.43125.00122.70123.91123.91761,900
Oct 17, 2019123.92124.75122.78123.97123.97641,800
Oct 16, 2019123.37124.93123.01123.67123.67802,700
Oct 15, 2019123.33124.34123.00123.36123.36954,500
Oct 14, 2019123.62124.40123.20123.33123.33941,000
Oct 11, 2019123.97125.41123.24124.41124.41790,200
Oct 10, 2019121.34122.85121.00122.54122.541,359,200
Oct 09, 2019123.86123.86120.92121.80121.801,462,400
Oct 08, 2019121.93124.06121.45122.99122.991,864,300
Oct 07, 2019122.34124.11121.05123.12123.12883,900
Oct 04, 2019120.01122.61119.84122.40122.401,463,000
Oct 03, 2019119.64120.78117.55119.68119.681,171,400
Oct 02, 2019121.29121.30118.90119.82119.821,473,800
Oct 01, 2019123.43124.52121.10121.12121.121,302,900
Sep 30, 2019122.42123.52121.65123.24123.241,703,500
Sep 27, 2019123.14124.08120.94121.79121.791,727,400
Sep 26, 2019121.52124.34120.13123.40123.401,754,100
Sep 25, 2019118.47121.79117.05121.52121.521,658,300
Sep 24, 2019119.57120.47117.26118.66118.662,107,000
Sep 23, 2019120.88121.76119.21119.34119.342,503,000
Sep 20, 2019122.07122.39118.84121.06121.0624,549,400
Sep 19, 2019119.89122.91119.64121.80121.803,147,500
Sep 18, 2019121.00122.20118.79120.38120.387,389,300
Sep 17, 2019112.68114.62111.00113.80113.80739,100
Sep 16, 2019111.60116.02110.52113.00113.001,174,000
Sep 13, 2019113.89113.98110.97111.71111.71957,400
Sep 12, 2019112.78114.62111.06114.32114.32661,000
Sep 11, 2019111.75112.92110.09112.81112.81695,600
Sep 10, 2019116.65116.87110.76111.50111.50968,300
Sep 09, 2019119.00119.32116.65117.51117.51590,400
Sep 06, 2019118.91118.91117.55118.39118.39659,700
Sep 05, 2019119.27119.99117.59118.47118.47581,700
Sep 04, 2019117.02118.65116.70118.06118.06903,200
Sep 03, 2019115.52116.33113.95116.02116.02709,700
Aug 30, 2019115.53116.50113.59115.50115.501,099,700
Aug 29, 2019113.63115.25113.63114.70114.70768,100
Aug 28, 2019112.14112.49111.50111.73111.73588,300
Aug 27, 2019113.72113.97112.49112.58112.58801,900
Aug 26, 2019114.15114.15111.91112.77112.77603,400
Aug 23, 2019115.22115.71111.75112.23112.23510,000
Aug 23, 20190.295 Dividend
Aug 22, 2019115.96117.95115.32116.52116.22508,000
Aug 21, 2019114.77116.69114.36115.88115.59325,100
Aug 20, 2019114.59115.40113.60113.73113.44371,400
Aug 19, 2019113.35115.89113.03114.31114.02713,100
Aug 16, 2019109.29112.29109.07111.69111.41502,200
Aug 15, 2019109.90110.68108.35108.72108.44505,700
Aug 14, 2019110.73112.09109.74110.01109.73552,300
Aug 13, 2019112.01114.63110.88113.35113.06700,000
Aug 12, 2019114.00114.38111.93112.36112.08479,200
Aug 09, 2019111.93115.35111.03114.73114.44727,100
Aug 08, 2019109.96113.07109.50112.70112.411,462,600
Aug 07, 2019106.72109.15105.99108.65108.37633,800
Aug 06, 2019108.03109.25107.83108.34108.07804,300
Aug 05, 2019111.69111.84106.85107.53107.26978,300
Aug 02, 2019117.44117.63113.78116.34116.05795,200
Aug 01, 2019118.50120.82117.80118.52118.221,312,600
Jul 31, 2019115.20119.72115.20118.16117.861,102,800
Jul 30, 2019112.56113.97112.11113.58113.291,370,700
Jul 29, 2019114.39114.52112.59112.91112.62704,600
Jul 26, 2019115.63115.98114.36114.44114.15418,400
Jul 25, 2019113.00114.49112.46114.21113.92422,000
Jul 24, 2019113.21114.05112.83113.60113.31606,800
Jul 23, 2019112.80113.72112.15113.66113.37585,300
Jul 22, 2019113.24113.53112.24112.31112.03584,200
Jul 19, 2019112.99114.55112.51112.51112.23619,200
Jul 18, 2019113.19113.42111.35112.41112.131,109,600
Jul 17, 2019114.14114.60113.38113.48113.19650,600
Jul 16, 2019115.57115.92114.05114.36114.07867,600
Jul 15, 2019116.22116.47115.00115.92115.63985,900
Jul 12, 2019113.75116.34113.65116.22115.93655,200
Jul 11, 2019112.69113.84111.14113.57113.28660,800
Jul 10, 2019113.14113.77111.72112.46112.18827,800
Jul 09, 2019109.63113.11109.29112.76112.471,241,000
Jul 08, 2019113.09113.09110.12110.40110.12719,800
Jul 05, 2019113.22113.93112.53113.79113.50645,600
Jul 03, 2019112.96114.34112.78113.54113.25612,500
Jul 02, 2019112.57113.24112.16112.73112.44728,800
Jul 01, 2019112.95113.59111.41112.53112.25786,100
Jun 28, 2019110.91111.42110.04111.00110.722,185,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...